XS2858865384 20280911 234.12 (I10199)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 951.21 | 4.88 | 0.52 | 946.29 | 951.21 | 942.01 | 2 |
| 1734972900 | 946.33 | -3.22 | -0.34 | 941.89 | 950.69 | 941.89 | 31 |
| 1734713700 | 949.55 | 1.52 | 0.16 | 940.83 | 953.59 | 940.6 | 126 |
| 1734627300 | 948.03 | -8.95 | -0.94 | 950.68 | 953.42 | 936.83 | 52 |
| 1734540900 | 956.98 | 0.51 | 0.05 | 953.87 | 960.76 | 953.72 | 48 |
| 1734454500 | 956.47 | -3.71 | -0.39 | 945.69 | 963.98 | 945.69 | 40 |
| 1734368100 | 960.18 | -6.21 | -0.64 | 960.05 | 966.19 | 958.39 | 60 |
| 1734108900 | 966.39 | 1.02 | 0.11 | 965.91 | 970.58 | 965.45 | 80 |
| 1734022500 | 965.37 | 9.71 | 1.02 | 957.33 | 966 | 957.33 | 42 |
| 1733936100 | 955.66 | -3.29 | -0.34 | 957.58 | 962.39 | 947.08 | 57 |
| 1733849700 | 958.95 | -5.62 | -0.58 | 959.05 | 965.75 | 956.13 | 24 |
| 1733763300 | 964.57 | 13.04 | 1.37 | 964.25 | 970 | 956.53 | 63 |
| 1733504100 | 951.53 | 18.49 | 1.98 | 931.81 | 955.84 | 931.81 | 98 |
| 1733417700 | 933.04 | -3.05 | -0.33 | 935.57 | 943.38 | 930.13 | 70 |
| 1733331300 | 936.09 | 6.06 | 0.65 | 930.83 | 940.44 | 930.83 | 30 |
| 1733244900 | 930.03 | 1.2 | 0.13 | 931.23 | 938.91 | 928.87 | 94 |
| 1733158500 | 928.83 | 4.69 | 0.51 | 919.86 | 934.06 | 916.98 | 43 |
| 1732899300 | 924.14 | -3.34 | -0.36 | 924.9 | 930.37 | 922.54 | 133 |
| 1732812900 | 927.48 | 0.9 | 0.10 | 927.77 | 928.82 | 921.27 | 8 |
| 1732726500 | 926.58 | -3.42 | -0.37 | 926.83 | 931.86 | 923.5 | 28 |
| 1732640100 | 930 | 5.45 | 0.59 | 922.66 | 939.54 | 916.57 | 32 |
| 1732553700 | 924.55 | 20.29 | 2.24 | 925.75 | 928.6 | 914.83 | 76 |
| 1732294500 | 904.26 | 5.14 | 0.57 | 903.7 | 907.8 | 897.38 | 26 |
| 1732208100 | 899.12 | -17.38 | -1.90 | 900.12 | 908.32 | 897.34 | 133 |
| 1732121700 | 916.5 | 3.9 | 0.43 | 916.6 | 924.35 | 912.8 | 53 |
| 1732035300 | 912.6 | -9.17 | -0.99 | 917.79 | 920.6 | 906.65 | 129 |
| 1731948900 | 921.77 | -7.07 | -0.76 | 927.38 | 927.45 | 920.38 | 5 |
| 1731689700 | 928.84 | 7.06 | 0.77 | 919.74 | 933.52 | 919.09 | 56 |
| 1731603300 | 921.78 | 16.08 | 1.78 | 901.23 | 927.38 | 901.23 | 84 |
| 1731516900 | 905.7 | 3.72 | 0.41 | 903.38 | 911.85 | 902.69 | 52 |
| 1731430500 | 901.98 | -26.53 | -2.86 | 917.64 | 920.08 | 900.42 | 89 |
| 1731344100 | 928.51 | 7.52 | 0.82 | 919.87 | 932.97 | 919.87 | 85 |
| 1731084900 | 920.99 | -31.95 | -3.35 | 942.91 | 943.64 | 920.69 | 28 |
| 1730998500 | 952.94 | 11.02 | 1.17 | 937.42 | 958 | 936.85 | 64 |
| 1730912100 | 941.92 | -1.47 | -0.16 | 933.68 | 962.5 | 933.68 | 70 |
| 1730825700 | 943.39 | -2.7 | -0.29 | 948.04 | 948.04 | 940 | 27 |
| 1730739300 | 946.09 | 5.76 | 0.61 | 939.67 | 953.56 | 939.23 | 10 |
| 1730480100 | 940.33 | 2.4 | 0.26 | 935.22 | 942.8 | 935.22 | 0 |
| 1730393700 | 937.93 | -0.82 | -0.09 | 932.95 | 944.68 | 932.95 | 151 |
| 1730307300 | 938.75 | -18.03 | -1.88 | 970 | 970 | 935.39 | 77 |
| 1730220900 | 956.78 | -3.12 | -0.33 | 962.06 | 964.72 | 956.78 | 5 |
| 1730134500 | 959.9 | -0.8 | -0.08 | 960.36 | 968.37 | 958.17 | 46 |
| 1729871700 | 960.7 | 2.79 | 0.29 | 963.25 | 963.25 | 956.22 | 79 |
| 1729785300 | 957.91 | 2.91 | 0.30 | 952.33 | 962.64 | 949.35 | 54 |
| 1729698900 | 955 | -2.26 | -0.24 | 947.81 | 999.99 | 943.27 | 104 |
| 1729612500 | 957.26 | 1.61 | 0.17 | 952.64 | 959.57 | 952.64 | 35 |
| 1729526100 | 955.65 | -7.85 | -0.81 | 964.52 | 967.25 | 955.65 | 127 |
| 1729266900 | 963.5 | 15.57 | 1.64 | 956.58 | 970 | 956.58 | 60 |
| 1729180500 | 947.93 | 6.61 | 0.70 | 944 | 953.73 | 943.04 | 92 |
| 1729094100 | 941.32 | -4.5 | -0.48 | 931.8 | 944.34 | 927.06 | 65 |
| 1729007700 | 945.82 | 5.73 | 0.61 | 933.73 | 947.95 | 932.18 | 102 |
| 1728921300 | 940.09 | -15.76 | -1.65 | 937.14 | 948.43 | 937.14 | 85 |
| 1728662100 | 955.85 | 1.96 | 0.21 | 953.45 | 958.58 | 953.45 | 57 |
| 1728575700 | 953.89 | 0.84 | 0.09 | 948.32 | 957.41 | 948.32 | 91 |
| 1728489300 | 953.05 | 6.03 | 0.64 | 948.69 | 958.41 | 946 | 50 |
| 1728402900 | 947.02 | -20.29 | -2.10 | 946.56 | 950.01 | 931.63 | 47 |
| 1728316500 | 967.31 | 21.09 | 2.23 | 951.25 | 967.79 | 948.98 | 25 |
| 1728057300 | 946.22 | 6.94 | 0.74 | 999 | 1007 | 934.17 | 158 |
| 1727970900 | 939.28 | -9.87 | -1.04 | 1010 | 1010 | 937.86 | 22 |
| 1727884500 | 949.15 | -7.3 | -0.76 | 958.65 | 960.92 | 949.15 | 0 |
| 1727798100 | 956.45 | -10.19 | -1.05 | 962.37 | 1015 | 956.45 | 84 |
| 1727711700 | 966.64 | -21.01 | -2.13 | 989.49 | 1016.01 | 966.64 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
